Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.020 5.020 4.770 4.830 10,301,170 -0.11(-2.23%)
Sep 29, 2016 5.050 5.200 4.860 4.940 13,708,835 -0.16(-3.14%)
Sep 28, 2016 4.960 5.110 4.850 5.100 11,722,044 +0.25(+5.15%)
Sep 27, 2016 4.960 5.035 4.790 4.850 10,798,262 -0.22(-4.34%)
Sep 26, 2016 4.960 5.200 4.950 5.070 17,404,632 +0.11(+2.22%)
Sep 23, 2016 4.840 5.050 4.810 4.960 17,278,200 +0.18(+3.77%)
Sep 22, 2016 4.900 5.020 4.735 4.780 19,619,320 +0.06(+1.27%)
Sep 21, 2016 4.440 4.790 4.380 4.720 24,097,306 +0.42(+9.77%)
Sep 20, 2016 4.260 4.380 4.240 4.300 6,317,075 +0.00(+0.00%)
Sep 19, 2016 4.260 4.395 4.220 4.300 10,821,570 +0.19(+4.62%)
Sep 16, 2016 4.010 4.150 4.010 4.110 11,250,311 +0.05(+1.23%)
Sep 15, 2016 4.080 4.150 3.950 4.060 12,422,539 -0.01(-0.25%)
Sep 14, 2016 4.060 4.120 3.910 4.070 16,993,584 +0.01(+0.25%)
Sep 13, 2016 4.140 4.140 3.870 4.060 14,510,538 -0.20(-4.69%)
Sep 12, 2016 4.030 4.330 3.980 4.260 10,880,676 +0.12(+2.90%)
Sep 09, 2016 4.280 4.290 4.050 4.140 13,745,006 -0.20(-4.61%)
Sep 08, 2016 4.480 4.490 4.305 4.340 11,115,645 -0.07(-1.59%)
Sep 07, 2016 4.570 4.690 4.385 4.410 14,717,544 -0.28(-5.97%)
Sep 06, 2016 4.380 4.730 4.280 4.690 17,824,672 +0.34(+7.82%)
Sep 02, 2016 4.410 4.350 4.350 4.350 7,281,300 -0.05(-1.14%)
Sep 01, 2016 4.430 4.480 4.280 4.400 8,879,294 -0.06(-1.35%)
Aug 31, 2016 4.380 4.530 4.280 4.460 10,934,132 +0.02(+0.45%)
Aug 30, 2016 4.650 4.690 4.380 4.440 10,912,950 -0.25(-5.33%)
Aug 29, 2016 4.570 4.750 4.520 4.690 7,297,114 +0.11(+2.40%)
Aug 26, 2016 4.740 4.850 4.560 4.580 11,250,043 -0.10(-2.14%)
Aug 25, 2016 4.610 4.785 4.570 4.680 8,169,780 +0.07(+1.52%)
Aug 24, 2016 4.810 4.810 4.610 4.610 9,480,766 -0.22(-4.55%)
Aug 23, 2016 4.870 4.980 4.810 4.830 8,770,103 +0.03(+0.63%)
Aug 22, 2016 4.620 4.840 4.600 4.800 9,290,692 +0.13(+2.78%)
Aug 19, 2016 4.970 4.970 4.650 4.670 22,266,344 -0.50(-9.67%)
Aug 18, 2016 5.180 5.200 5.050 5.170 6,461,520 +0.05(+0.98%)
Aug 17, 2016 5.200 5.210 5.040 5.120 7,281,171 -0.10(-1.92%)
Aug 16, 2016 5.450 5.480 5.210 5.220 10,939,107 -0.11(-2.06%)
Aug 15, 2016 5.120 5.410 5.100 5.330 10,750,559 +0.30(+5.96%)
Aug 12, 2016 5.340 5.400 5.010 5.030 12,601,391 -0.31(-5.81%)
Aug 11, 2016 5.280 5.460 5.180 5.340 14,122,365 +0.03(+0.56%)
Aug 10, 2016 5.740 5.740 5.280 5.310 14,006,152 -0.33(-5.85%)
Aug 09, 2016 5.980 5.980 5.620 5.640 14,066,604 -0.40(-6.62%)
Aug 08, 2016 6.200 6.230 6.020 6.040 8,594,351 -0.12(-1.95%)
Aug 05, 2016 6.220 6.280 6.120 6.160 5,684,655 +0.00(+0.00%)
Aug 04, 2016 6.180 6.270 6.020 6.160 8,521,176 -0.06(-0.96%)
Aug 03, 2016 6.120 6.300 5.850 6.220 12,967,488 +0.10(+1.63%)
Aug 02, 2016 6.290 6.320 6.030 6.120 9,398,704 -0.13(-2.08%)
Aug 01, 2016 6.600 6.610 6.180 6.250 11,465,743 -0.31(-4.73%)
Jul 29, 2016 6.480 6.650 6.450 6.560 9,471,741 +0.06(+0.92%)
Jul 28, 2016 6.700 6.700 6.420 6.500 15,418,386 -0.20(-2.99%)
Jul 27, 2016 6.490 7.090 6.390 6.700 39,652,408 +0.52(+8.41%)
Jul 26, 2016 5.460 6.200 5.440 6.180 34,140,776 +0.76(+14.02%)
Jul 25, 2016 5.510 5.669 5.280 5.420 16,886,380 -0.09(-1.63%)
Jul 22, 2016 5.420 5.520 5.335 5.510 8,596,011 +0.11(+2.04%)
Jul 21, 2016 5.440 5.550 5.300 5.400 8,936,111 +0.00(+0.00%)
Jul 20, 2016 5.320 5.450 5.105 5.400 10,580,230 -0.06(-1.10%)
Jul 19, 2016 5.700 5.790 5.400 5.460 13,386,913 -0.36(-6.19%)
Jul 18, 2016 5.600 5.840 5.460 5.820 11,205,944 +0.22(+3.93%)
Jul 15, 2016 5.490 5.680 5.450 5.600 9,715,362 +0.06(+1.08%)
Jul 14, 2016 5.300 5.595 5.250 5.540 14,452,481 +0.24(+4.53%)
Jul 13, 2016 5.510 5.520 5.150 5.300 9,096,162 -0.13(-2.39%)
Jul 12, 2016 5.120 5.495 5.070 5.430 15,459,487 +0.49(+9.92%)
Jul 11, 2016 4.970 5.000 4.870 4.940 10,681,665 +0.11(+2.28%)
Jul 08, 2016 4.700 4.850 4.670 4.830 9,313,492 +0.24(+5.23%)
Jul 07, 2016 4.690 4.790 4.530 4.590 6,350,014 -0.06(-1.29%)
Jul 06, 2016 4.500 4.690 4.480 4.650 5,382,382 +0.07(+1.53%)
Jul 05, 2016 4.860 4.890 4.530 4.580 8,224,316 -0.27(-5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.